Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-10-07 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $31.25 | $31.25 | 4,248 | — | — |
| 2021-12-30 | $30.25 | $30.25 | 9,724 | — | — |
| 2021-12-29 | $30.75 | $30.75 | 12,232 | — | — |
| 2021-12-28 | $31.50 | $31.50 | 6,564 | — | — |
| 2021-12-27 | $31.25 | $31.25 | 13,108 | — | — |
| 2021-12-23 | $30.50 | $30.50 | 1,784 | — | — |
| 2021-12-22 | $28.75 | $28.75 | 12,812 | — | — |
| 2021-12-21 | $31.75 | $31.75 | 5,960 | — | — |
| 2021-12-20 | $28.50 | $28.50 | 32,152 | — | — |
| 2021-12-17 | $29.75 | $29.75 | 4,704 | — | — |
| 2021-12-16 | $30.00 | $30.00 | 3,624 | — | — |
| 2021-12-15 | $29.00 | $29.00 | 16,572 | — | — |
| 2021-12-14 | $29.50 | $29.50 | 3,976 | — | — |
| 2021-12-13 | $30.50 | $30.50 | 2,368 | — | — |
| 2021-12-10 | $30.75 | $30.75 | 2,692 | — | — |
| 2021-12-09 | $31.00 | $31.00 | 2,856 | — | — |
| 2021-12-08 | $31.25 | $31.25 | 3,020 | — | — |
| 2021-12-07 | $31.25 | $31.25 | 4,840 | — | — |
| 2021-12-06 | $31.25 | $31.25 | 4,616 | — | — |
| 2021-12-03 | $31.75 | $31.75 | 5,000 | — | — |
| 2021-12-02 | $33.50 | $33.50 | 12,372 | — | — |
| 2021-12-01 | $33.00 | $33.00 | 2,156 | — | — |
| 2021-11-30 | $31.25 | $31.25 | 7,152 | — | — |
| 2021-11-29 | $34.50 | $34.50 | 7,472 | — | — |
| 2021-11-26 | $37.00 | $37.00 | 1,164 | — | — |
| 2021-11-24 | $36.75 | $36.75 | 1,408 | — | — |
| 2021-11-23 | $35.25 | $35.25 | 800 | — | — |
| 2021-11-22 | $36.50 | $36.50 | 1,620 | — | — |
| 2021-11-19 | $35.50 | $35.50 | 4,728 | — | — |
| 2021-11-18 | $35.00 | $35.00 | 4,420 | — | — |
| 2021-11-17 | $36.50 | $36.50 | 1,532 | — | — |
| 2021-11-16 | $37.00 | $37.00 | 3,660 | — | — |
| 2021-11-15 | $37.00 | $37.00 | 5,776 | — | — |
| 2021-11-12 | $37.25 | $37.25 | 2,628 | — | — |
| 2021-11-11 | $38.25 | $38.25 | 1,964 | — | — |
| 2021-11-10 | $37.75 | $37.75 | 1,792 | — | — |
| 2021-11-09 | $38.00 | $38.00 | 1,708 | — | — |
| 2021-11-08 | $39.50 | $39.50 | 3,668 | — | — |
| 2021-11-05 | $39.50 | $39.50 | 1,924 | — | — |
| 2021-11-04 | $38.75 | $38.75 | 4,608 | — | — |
| 2021-11-03 | $42.25 | $42.25 | 5,700 | — | — |
| 2021-11-02 | $44.25 | $44.25 | 6,588 | — | — |
| 2021-11-01 | $43.50 | $43.50 | 4,840 | — | — |
| 2021-10-29 | $44.75 | $44.75 | 1,744 | — | — |
| 2021-10-28 | $44.00 | $44.00 | 1,616 | — | — |
| 2021-10-27 | $43.00 | $43.00 | 1,936 | — | — |
| 2021-10-26 | $43.25 | $43.25 | 3,988 | — | — |
| 2021-10-25 | $45.50 | $45.50 | 4,924 | — | — |
| 2021-10-22 | $41.25 | $41.25 | 2,504 | — | — |
| 2021-10-21 | $43.50 | $43.50 | 5,892 | — | — |
| 2021-10-20 | $42.75 | $42.75 | 7,228 | — | — |
| 2021-10-19 | $38.75 | $38.75 | 9,664 | — | — |
| 2021-10-18 | $41.25 | $41.25 | 20,604 | — | — |
| 2021-10-15 | $41.25 | $41.25 | 1,868 | — | — |
| 2021-10-14 | $38.75 | $38.75 | 980 | — | — |
| 2021-10-13 | $39.00 | $39.00 | 2,724 | — | — |
| 2021-10-12 | $38.75 | $38.75 | 1,916 | — | — |
| 2021-10-11 | $39.50 | $39.50 | 4,036 | — | — |
| 2021-10-08 | $40.00 | $40.00 | 2,632 | — | — |
| 2021-10-07 | $41.75 | $41.75 | 2,596 | — | — |
| 2021-10-06 | $43.00 | $43.00 | 3,000 | — | — |
| 2021-10-05 | $45.00 | $45.00 | 1,400 | — | — |
| 2021-10-04 | $45.00 | $45.00 | 1,792 | — | — |
| 2021-10-01 | $46.25 | $46.25 | 2,096 | — | — |
| 2021-09-30 | $46.50 | $46.50 | 1,260 | — | — |
| 2021-09-29 | $46.25 | $46.25 | 1,616 | — | — |
| 2021-09-28 | $46.25 | $46.25 | 1,292 | — | — |
| 2021-09-27 | $47.50 | $47.50 | 2,656 | — | — |
| 2021-09-24 | $46.50 | $46.50 | 2,220 | — | — |
| 2021-09-23 | $46.75 | $46.75 | 4,364 | — | — |
| 2021-09-22 | $45.25 | $45.25 | 3,476 | — | — |
| 2021-09-21 | $44.00 | $44.00 | 11,064 | — | — |
| 2021-09-20 | $45.50 | $45.50 | 14,388 | — | — |
| 2021-09-17 | $49.00 | $49.00 | 22,760 | — | — |
| 2021-09-16 | $54.50 | $54.50 | 3,744 | — | — |
| 2021-09-15 | $52.50 | $52.50 | 2,228 | — | — |
| 2021-09-14 | $52.25 | $52.25 | 5,280 | — | — |
| 2021-09-13 | $55.50 | $55.50 | 2,240 | — | — |
| 2021-09-10 | $55.50 | $55.50 | 3,792 | — | — |
| 2021-09-09 | $52.75 | $52.75 | 3,772 | — | — |
| 2021-09-08 | $52.75 | $52.75 | 29,800 | — | — |
| 2021-09-07 | $62.00 | $62.00 | 15,084 | — | — |
| 2021-09-03 | $56.25 | $56.25 | 4,228 | — | — |
| 2021-09-02 | $54.50 | $54.50 | 3,344 | — | — |
| 2021-09-01 | $54.75 | $54.75 | 3,316 | — | — |
| 2021-08-31 | $54.75 | $54.75 | 544 | — | — |
| 2021-08-30 | $54.00 | $54.00 | 7,044 | — | — |
| 2021-08-27 | $54.50 | $54.50 | 6,964 | — | — |
| 2021-08-26 | $55.25 | $55.25 | 4,240 | — | — |
| 2021-08-25 | $55.00 | $55.00 | 1,980 | — | — |
| 2021-08-24 | $55.50 | $55.50 | 4,836 | — | — |
| 2021-08-23 | $54.50 | $54.50 | 5,488 | — | — |
| 2021-08-20 | $54.25 | $54.25 | 5,948 | — | — |
| 2021-08-19 | $57.00 | $57.00 | 3,480 | — | — |
| 2021-08-18 | $59.25 | $59.25 | 4,396 | — | — |
| 2021-08-17 | $58.00 | $58.00 | 3,564 | — | — |
| 2021-08-16 | $59.25 | $59.25 | 30,372 | — | — |
| 2021-08-13 | $56.25 | $56.25 | 11,476 | — | — |
| 2021-08-12 | $55.00 | $55.00 | 8,488 | — | — |
| 2021-08-11 | $57.25 | $57.25 | 5,384 | — | — |
| 2021-08-10 | $57.25 | $57.25 | 6,760 | — | — |
| 2021-08-09 | $56.50 | $56.50 | 11,256 | — | — |
| 2021-08-06 | $57.50 | $57.50 | 13,872 | — | — |
| 2021-08-05 | $59.00 | $59.00 | 11,712 | — | — |
| 2021-08-04 | $58.25 | $58.25 | 28,048 | — | — |
| 2021-08-03 | $61.00 | $61.00 | 88,284 | — | — |
| 2021-08-02 | $61.75 | $61.75 | 20,636 | — | — |
| 2021-07-30 | $62.50 | $62.50 | 35,260 | — | — |
| 2021-07-29 | $62.50 | $62.50 | 281,992 | — | — |
| 2021-07-28 | $70.75 | $70.75 | 7,420 | — | — |
| 2021-07-27 | $74.25 | $74.25 | 6,944 | — | — |
| 2021-07-26 | $91.25 | $91.25 | 2,212 | — | — |
| 2021-07-23 | $95.50 | $95.50 | 2,160 | — | — |
| 2021-07-22 | $93.00 | $93.00 | 2,628 | — | — |
| 2021-07-21 | $101.00 | $101.00 | 3,836 | — | — |
| 2021-07-20 | $94.25 | $94.25 | 3,224 | — | — |
| 2021-07-19 | $98.00 | $98.00 | 4,276 | — | — |
| 2021-07-16 | $109.25 | $109.25 | 12,524 | — | — |
| 2021-07-15 | $110.25 | $110.25 | 17,580 | — | — |
| 2021-07-14 | $112.50 | $112.50 | 586,916 | — | — |
| 2021-07-13 | $99.75 | $99.75 | 460 | — | — |
| 2021-07-12 | $96.75 | $96.75 | 880 | — | — |
| 2021-07-09 | $96.50 | $96.50 | 2,428 | — | — |
| 2021-07-08 | $102.00 | $102.00 | 11,776 | — | — |
| 2021-07-07 | $103.00 | $103.00 | 1,740 | — | — |
| 2021-07-06 | $100.50 | $100.50 | 1,096 | — | — |
| 2021-07-02 | $99.50 | $99.50 | 1,304 | — | — |
| 2021-07-01 | $86.50 | $86.50 | 952 | — | — |
| 2021-06-30 | $78.00 | $78.00 | 1,688 | — | — |
| 2021-06-29 | $75.00 | $75.00 | 416 | — | — |
| 2021-06-28 | $75.25 | $75.25 | 32 | — | — |
| 2021-06-25 | $76.25 | $76.25 | 884 | — | — |
| 2021-06-24 | $78.50 | $78.50 | 116 | — | — |
| 2021-06-23 | $76.00 | $76.00 | 120 | — | — |
| 2021-06-22 | $75.75 | $75.75 | 44 | — | — |
| 2021-06-21 | $74.50 | $74.50 | 16 | — | — |
| 2021-06-18 | $73.75 | $73.75 | 56 | — | — |
| 2021-06-17 | $71.25 | $71.25 | 620 | — | — |
| 2021-06-16 | $82.25 | $82.25 | 6,972 | — | — |
| 2021-06-15 | $70.00 | $70.00 | 320 | — | — |
| 2021-06-14 | $70.00 | $70.00 | 56 | — | — |
| 2021-06-11 | $72.00 | $72.00 | 524 | — | — |
| 2021-06-10 | $70.00 | $70.00 | 612 | — | — |
| 2021-06-09 | $71.25 | $71.25 | 548 | — | — |
| 2021-06-08 | $71.25 | $71.25 | 472 | — | — |
| 2021-06-07 | $74.75 | $74.75 | 1,560 | — | — |
| 2021-06-04 | $79.50 | $79.50 | 424 | — | — |
| 2021-06-03 | $71.25 | $71.25 | 652 | — | — |
| 2021-06-02 | $77.00 | $77.00 | 640 | — | — |
| 2021-06-01 | $72.25 | $72.25 | 240 | — | — |
| 2021-05-28 | $73.50 | $73.50 | 2,608 | — | — |
| 2021-05-27 | $74.50 | $74.50 | 1,492 | — | — |
| 2021-05-26 | $77.00 | $77.00 | 220 | — | — |
| 2021-05-25 | $75.00 | $75.00 | 44 | — | — |
| 2021-05-24 | $75.25 | $75.25 | 188 | — | — |
| 2021-05-21 | $75.00 | $75.00 | 872 | — | — |
| 2021-05-20 | $80.00 | $80.00 | 496 | — | — |
| 2021-05-19 | $75.75 | $75.75 | 56 | — | — |
| 2021-05-18 | $75.75 | $75.75 | 1,392 | — | — |
| 2021-05-17 | $73.00 | $73.00 | 940 | — | — |
| 2021-05-14 | $70.50 | $70.50 | 48 | — | — |
| 2021-05-13 | $71.25 | $71.25 | 44 | — | — |
| 2021-05-12 | $74.50 | $74.50 | 256 | — | — |
| 2021-05-11 | $74.75 | $74.75 | 104 | — | — |
| 2021-05-10 | $74.25 | $74.25 | 136 | — | — |
| 2021-05-07 | $73.75 | $73.75 | 44 | — | — |
| 2021-05-06 | $72.50 | $72.50 | 92 | — | — |
| 2021-05-05 | $72.50 | $72.50 | 240 | — | — |
| 2021-05-04 | $73.75 | $73.75 | 348 | — | — |
| 2021-05-03 | $76.25 | $76.25 | 140 | — | — |
| 2021-04-30 | $72.25 | $72.25 | 260 | — | — |
| 2021-04-29 | $75.00 | $75.00 | 412 | — | — |
| 2021-04-28 | $75.00 | $75.00 | 84 | — | — |
| 2021-04-27 | $75.00 | $75.00 | 0 | — | — |
| 2021-04-26 | $75.00 | $75.00 | 496 | — | — |
| 2021-04-23 | $75.50 | $75.50 | 136 | — | — |
| 2021-04-22 | $70.00 | $70.00 | 840 | — | — |
| 2021-04-21 | $75.00 | $75.00 | 88 | — | — |
| 2021-04-20 | $72.50 | $72.50 | 244 | — | — |
| 2021-04-19 | $71.25 | $71.25 | 1,144 | — | — |
| 2021-04-16 | $75.00 | $75.00 | 676 | — | — |
| 2021-04-15 | $77.50 | $77.50 | 552 | — | — |
| 2021-04-14 | $75.00 | $75.00 | 1,612 | — | — |
| 2021-04-13 | $82.00 | $82.00 | 344 | — | — |
| 2021-04-12 | $82.00 | $82.00 | 412 | — | — |
| 2021-04-09 | $81.25 | $81.25 | 232 | — | — |
| 2021-04-08 | $81.25 | $81.25 | 212 | — | — |
| 2021-04-07 | $81.25 | $81.25 | 212 | — | — |
| 2021-04-06 | $76.25 | $76.25 | 264 | — | — |
| 2021-04-05 | $81.25 | $81.25 | 1,196 | — | — |
| 2021-04-01 | $81.25 | $81.25 | 1,264 | — | — |
| 2021-03-31 | $78.75 | $78.75 | 1,052 | — | — |
| 2021-03-30 | $82.50 | $82.50 | 604 | — | — |
| 2021-03-29 | $81.25 | $81.25 | 708 | — | — |
| 2021-03-26 | $80.00 | $80.00 | 136 | — | — |
| 2021-03-25 | $76.00 | $76.00 | 164 | — | — |
| 2021-03-24 | $78.25 | $78.25 | 172 | — | — |
| 2021-03-23 | $78.25 | $78.25 | 400 | — | — |
| 2021-03-22 | $80.50 | $80.50 | 500 | — | — |
| 2021-03-19 | $78.75 | $78.75 | 3,972 | — | — |
| 2021-03-18 | $76.25 | $76.25 | 140 | — | — |
| 2021-03-17 | $76.25 | $76.25 | 172 | — | — |
| 2021-03-16 | $75.00 | $75.00 | 504 | — | — |
| 2021-03-15 | $73.00 | $73.00 | 208 | — | — |
| 2021-03-12 | $67.50 | $67.50 | 3,924 | — | — |
| 2021-03-11 | $70.00 | $70.00 | 328 | — | — |
| 2021-03-10 | $65.75 | $65.75 | 3,152 | — | — |
| 2021-03-09 | $66.50 | $66.50 | 2,968 | — | — |
| 2021-03-08 | $75.25 | $75.25 | 220 | — | — |
| 2021-03-05 | $76.25 | $76.25 | 452 | — | — |
| 2021-03-04 | $76.75 | $76.75 | 372 | — | — |
| 2021-03-03 | $75.00 | $75.00 | 1,388 | — | — |
| 2021-03-02 | $76.00 | $76.00 | 1,352 | — | — |
| 2021-03-01 | $84.75 | $84.75 | 204 | — | — |
| 2021-02-26 | $80.25 | $80.25 | 1,000 | — | — |
| 2021-02-25 | $87.50 | $87.50 | 1,332 | — | — |
| 2021-02-24 | $85.00 | $85.00 | 324 | — | — |
| 2021-02-23 | $77.50 | $77.50 | 1,492 | — | — |
| 2021-02-22 | $83.75 | $83.75 | 264 | — | — |
| 2021-02-19 | $87.50 | $87.50 | 340 | — | — |
| 2021-02-18 | $91.25 | $91.25 | 680 | — | — |
| 2021-02-17 | $89.00 | $89.00 | 1,832 | — | — |
| 2021-02-16 | $87.50 | $87.50 | 296 | — | — |
| 2021-02-12 | $84.00 | $84.00 | 164 | — | — |
| 2021-02-11 | $85.00 | $85.00 | 216 | — | — |
| 2021-02-10 | $83.00 | $83.00 | 156 | — | — |
| 2021-02-09 | $87.50 | $87.50 | 828 | — | — |
| 2021-02-08 | $82.50 | $82.50 | 1,012 | — | — |
| 2021-02-05 | $84.75 | $84.75 | 920 | — | — |
| 2021-02-04 | $86.00 | $86.00 | 392 | — | — |
| 2021-02-03 | $85.25 | $85.25 | 88 | — | — |
| 2021-02-02 | $81.50 | $81.50 | 120 | — | — |
| 2021-02-01 | $81.25 | $81.25 | 76 | — | — |
| 2021-01-29 | $81.25 | $81.25 | 244 | — | — |
| 2021-01-28 | $82.50 | $82.50 | 344 | — | — |
| 2021-01-27 | $84.00 | $84.00 | 268 | — | — |
| 2021-01-26 | $79.00 | $79.00 | 600 | — | — |
| 2021-01-25 | $83.75 | $83.75 | 220 | — | — |
| 2021-01-22 | $85.00 | $85.00 | 1,368 | — | — |
| 2021-01-21 | $82.50 | $82.50 | 3,824 | — | — |
| 2021-01-20 | $85.00 | $85.00 | 2,612 | — | — |
| 2021-01-19 | $87.25 | $87.25 | 532 | — | — |
| 2021-01-15 | $88.75 | $88.75 | 324 | — | — |
| 2021-01-14 | $91.00 | $91.00 | 1,200 | — | — |
| 2021-01-13 | $90.50 | $90.50 | 456 | — | — |
| 2021-01-12 | $91.25 | $91.25 | 760 | — | — |
| 2021-01-11 | $92.50 | $92.50 | 404 | — | — |
| 2021-01-08 | $91.25 | $91.25 | 724 | — | — |
| 2021-01-07 | $90.00 | $90.00 | 2,656 | — | — |
| 2021-01-06 | $93.75 | $93.75 | 516 | — | — |
| 2021-01-05 | $90.00 | $90.00 | 888 | — | — |
| 2021-01-04 | $94.00 | $94.00 | 704 | — | — |